Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:05:21 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
RHCO
0.0274
0.0181
0.07
2024-05-02
Q
RHCO
0.02645
0.0274
0.02645
0.0274
0.0032
1,000
3
0.0181
0.0284
2024-05-01
Q
RHCO
0.0242
0.0181
0.0284
2024-04-30
Q
RHCO
0.0242
0.0181
0.0284
2024-04-29
Q
RHCO
0.0242
0.0181
0.0284
2024-04-26
Q
RHCO
0.0242
0.0181
0.0284
2024-04-25
Q
RHCO
0.0284
0.0284
0.02366
0.0242
0.00315
1,750
3
0.0181
0.0284
2024-04-24
Q
RHCO
0.02145
0.02145
0.02105
0.02105
-0.00735
17,400
2
0.0181
0.0284
2024-04-23
Q
RHCO
0.0284
0.0179
0.0284
2024-04-22
Q
RHCO
0.0284
0.0179
0.0284
2024-04-19
Q
RHCO
0.025
0.0299
0.0245
0.0284
0.0039
42,202
19
0.0179
0.0318
2024-04-18
Q
RHCO
0.0245
0.0245
0.0245
0.0245
-0.0005
500
1
0.0181
0.0318
2024-04-17
Q
RHCO
0.025
0.0179
0.0318
2024-04-16
Q
RHCO
0.025
0.0179
0.032
2024-04-15
Q
RHCO
0.025
0.0181
0.032
2024-04-12
Q
RHCO
0.025
0.025
0.025
0.025
51
2
0.0181
0.032
2024-04-11
Q
RHCO
0.025
0.025
0.024325
0.025
-0.00415
20,500
6
0.0179
0.032
2024-04-10
Q
RHCO
0.02275
0.02915
0.02275
0.02915
0.00835
1,000
4
0.0181
0.032
2024-04-09
Q
RHCO
0.022
0.022
0.0208
0.0208
-0.0112
4,025
2
0.0179
0.032
2024-04-08
Q
RHCO
0.0205
0.032
0.0205
0.032
0.00282
18,000
3
0.0181
0.032
2024-04-05
Q
RHCO
0.02918
0.02918
0.02918
0.02918
0.00018
300
1
0.0181
0.032
2024-04-04
Q
RHCO
0.0256
0.02912
0.02042
0.029
0.001
47,800
13
0.0179
0.0329
2024-04-03
Q
RHCO
0.0233
0.028
0.0233
0.028
22,604
17
0.0181
0.028
2024-04-02
Q
RHCO
0.0268
0.028
0.0268
0.028
0.0029
1,000
4
0.018
0.028
2024-04-01
Q
RHCO
0.026
0.026
0.02
0.0251
-0.0009
25,750
5
0.0179
0.028
2024-03-29
Q
RHCO
0.027
0.027
0.026
0.026
-0.0029
0
0
2024-03-28
Q
RHCO
0.027
0.027
0.026
0.026
-0.0029
19,405
25
0.02
0.028
2024-03-27
Q
RHCO
0.0289
0.0289
0.0289
0.0289
10
10
0.026
0.028
2024-03-26
Q
RHCO
0.02
0.0289
0.02
0.0289
0.0044
33,166
20
0.0179
0.028
2024-03-25
Q
RHCO
0.0245
0.0245
0.0245
0.0245
0.00128
500
2
0.0179
0.0291
2024-03-22
Q
RHCO
0.02322
0.0193
0.0291
2024-03-21
Q
RHCO
0.02322
0.0193
0.0291
2024-03-20
Q
RHCO
0.02322
0.02322
0.02322
0.02322
-0.000828
12,000
1
0.0193
0.0291
2024-03-19
Q
RHCO
0.024048
0.0193
0.0291
2024-03-18
Q
RHCO
0.024048
0.0179
0.0291
2024-03-15
Q
RHCO
0.02284
0.0249
0.02284
0.024048
-0.002852
50,000
5
0.0178
0.0291
2024-03-14
Q
RHCO
0.0226
0.0269
0.01736
0.0269
-0.0059
538,812
39
0.0178
0.0291
2024-03-13
Q
RHCO
0.031576
0.0328
0.031576
0.0328
0.0092
25,044
3
0.0226
0.0325
2024-03-12
Q
RHCO
0.0236
0.0236
0.0236
0.0236
9,795
1
0.0226
0.0328
2024-03-11
Q
RHCO
0.0236
0.0226
0.037
2024-03-08
Q
RHCO
0.0278
0.0278
0.0236
0.0236
-0.0104
400
2
0.0226
0.037
2024-03-07
Q
RHCO
0.034
0.0226
0.037
2024-03-06
Q
RHCO
0.034
0.034
0.034
0.034
0.0057
3,044
2
0.0226
0.037
2024-03-05
Q
RHCO
0.0283
0.0283
0.0283
0.0283
-0.0057
200
1
0.0226
0.037
2024-03-04
Q
RHCO
0.034
0.0224
0.037
2024-03-01
Q
RHCO
0.034
0.034
0.0282
0.034
0.0116
42,700
3
0.0224
0.037
2024-02-29
Q
RHCO
0.022
0.0224
0.022
0.0224
-0.0126
3,200
2
0.0224
0.037
2024-02-28
Q
RHCO
0.032
0.035
0.02755
0.035
0.003
37,000
5
0.0172
0.037
2024-02-27
Q
RHCO
0.028
0.033
0.028
0.032
0.01115
138,766
13
0.032
0.037
2024-02-26
Q
RHCO
0.02085
0.02085
0.02085
0.02085
-0.00164
9,000
1
0.0136
0.03
2024-02-23
Q
RHCO
0.02249
0.0136
0.028
2024-02-22
Q
RHCO
0.02249
0.02249
0.02249
0.02249
0.00219
200
1
0.0136
0.028
2024-02-21
Q
RHCO
0.0203
0.0203
0.01975
0.0203
-0.00219
5,392
3
0.0136
0.03
2024-02-20
Q
RHCO
0.02249
0.0136
0.03
2024-02-19
Q
RHCO
0.02249
2024-02-16
Q
RHCO
0.02249
0.0136
0.03
2024-02-15
Q
RHCO
0.02249
0.0136
0.03
2024-02-14
Q
RHCO
0.02249
0.0136
0.03
2024-02-13
Q
RHCO
0.02249
0.0136
0.028
2024-02-12
Q
RHCO
0.02249
0.0136
0.03
2024-02-09
Q
RHCO
0.023
0.023
0.02249
0.02249
-0.00051
12,924
2
0.0136
0.03
2024-02-08
Q
RHCO
0.023
0.023
0.023
0.023
76
1
0.0136
0.028
2024-02-07
Q
RHCO
0.023
0.023
0.023
0.023
3,000
2
0.0136
0.03
2024-02-06
Q
RHCO
0.023
0.023
0.023
0.023
-0.00175
1,403
4
0.0136
0.028